京源环保 sh.688096
13.00
+2.44%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.55 | 11.68 | 11.12 | 11.30 | +0.63% | 0.65 | 2.47% |
| 2025-06-24 | 11.37 | 11.72 | 11.15 | 11.23 | -0.44% | 0.64 | 2.43% |
| 2025-06-23 | 11.08 | 11.47 | 10.86 | 11.28 | +0.89% | 0.64 | 2.43% |
| 2025-06-20 | 11.28 | 11.72 | 11.14 | 11.18 | -1.75% | 0.67 | 2.53% |
| 2025-06-19 | 11.42 | 12.14 | 11.26 | 11.37 | 0.00% | 1.08 | 3.98% |
| 2025-06-18 | 11.28 | 11.64 | 11.15 | 11.37 | -1.17% | 0.44 | 1.67% |
| 2025-06-17 | 11.40 | 11.88 | 11.23 | 11.51 | +0.06% | 0.79 | 2.96% |
| 2025-06-16 | 11.30 | 11.68 | 11.07 | 11.50 | +0.06% | 1.12 | 4.25% |
| 2025-06-13 | 11.51 | 11.76 | 11.23 | 11.50 | -1.34% | 0.90 | 3.36% |
| 2025-06-12 | 11.74 | 11.97 | 11.51 | 11.65 | -2.09% | 1.19 | 4.35% |
| 2025-06-11 | 12.15 | 12.33 | 11.69 | 11.90 | -2.05% | 1.10 | 3.93% |
| 2025-06-10 | 12.54 | 12.73 | 11.99 | 12.15 | -3.61% | 1.17 | 4.09% |
| 2025-06-09 | 12.94 | 13.71 | 12.29 | 12.60 | +0.62% | 2.60 | 8.51% |
| 2025-06-06 | 12.05 | 12.71 | 11.55 | 12.53 | +7.37% | 2.25 | 7.86% |
| 2025-06-05 | 10.94 | 11.72 | 10.79 | 11.67 | +7.32% | 1.22 | 4.56% |
| 2025-06-04 | 10.53 | 11.50 | 10.53 | 10.87 | +2.07% | 1.19 | 4.61% |
| 2025-06-03 | 10.36 | 10.74 | 10.25 | 10.65 | +2.60% | 0.70 | 2.83% |
| 2025-05-30 | 10.63 | 10.77 | 10.12 | 10.38 | -2.47% | 0.75 | 3.11% |
| 2025-05-29 | 10.44 | 11.03 | 10.37 | 10.64 | +2.11% | 0.75 | 2.97% |
| 2025-05-28 | 10.53 | 10.91 | 10.23 | 10.42 | -1.01% | 0.96 | 3.92% |